Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2019 | USD | 3.77 | 3.84 | 3.61 | 3.63 | 3.63 | -0.1 (-2.68%) | 4,531 |
1 Oct 2019 | USD | 3.71 | 3.96 | 3.71 | 3.73 | 3.73 | -0.14 (-3.62%) | 6,293 |
30 Sep 2019 | USD | 3.81 | 3.9 | 3.5568 | 3.87 | 3.87 | +0.09 (+2.38%) | 22,842 |
27 Sep 2019 | USD | 3.85 | 3.87 | 3.6406 | 3.78 | 3.78 | -0.15 (-3.82%) | 11,233 |
26 Sep 2019 | USD | 3.98 | 3.98 | 3.7833 | 3.93 | 3.93 | -0.035 (-0.88%) | 32,885 |
25 Sep 2019 | USD | 4.08 | 4.2 | 3.94 | 3.965 | 3.965 | -0.115 (-2.82%) | 13,323 |
24 Sep 2019 | USD | 4.22 | 4.22 | 4.01 | 4.08 | 4.08 | -0.07 (-1.69%) | 7,818 |
23 Sep 2019 | USD | 4.24 | 4.31 | 4.0669 | 4.15 | 4.15 | -0.14 (-3.26%) | 9,175 |
20 Sep 2019 | USD | 4.31 | 4.31 | 3.96 | 4.29 | 4.29 | +0.02 (+0.47%) | 19,708 |
19 Sep 2019 | USD | 3.97 | 4.36 | 3.89 | 4.27 | 4.27 | +0.35 (+8.93%) | 47,324 |
18 Sep 2019 | USD | 3.89 | 3.95 | 3.89 | 3.92 | 3.92 | -0.04 (-1.01%) | 9,689 |
17 Sep 2019 | USD | 3.96 | 3.96 | 3.86 | 3.96 | 3.96 | +0.04 (+1.02%) | 12,387 |
16 Sep 2019 | USD | 3.92 | 3.9599 | 3.87 | 3.92 | 3.92 | -0.05 (-1.26%) | 10,270 |
13 Sep 2019 | USD | 3.97 | 3.99 | 3.91 | 3.97 | 3.97 | +0.02 (+0.51%) | 7,484 |
12 Sep 2019 | USD | 3.89 | 4.04 | 3.89 | 3.95 | 3.95 | +0.01 (+0.25%) | 22,740 |
11 Sep 2019 | USD | 4 | 4.05 | 3.86 | 3.94 | 3.94 | -0.04 (-1.01%) | 13,409 |
10 Sep 2019 | USD | 4.13 | 4.179 | 3.85 | 3.98 | 3.98 | -0.14 (-3.40%) | 12,633 |
9 Sep 2019 | USD | 4.13 | 4.14 | 4.0331 | 4.12 | 4.12 | -0.03 (-0.72%) | 9,022 |
6 Sep 2019 | USD | 4.4 | 4.4 | 4.095 | 4.15 | 4.15 | -0.25 (-5.68%) | 9,027 |
5 Sep 2019 | USD | 4.12 | 4.4 | 4.02 | 4.4 | 4.4 | +0.45 (+11.39%) | 11,339 |
4 Sep 2019 | USD | 3.96 | 4.18 | 3.81 | 3.95 | 3.95 | +0.16 (+4.22%) | 25,416 |
3 Sep 2019 | USD | 4.2 | 4.2 | 3.77 | 3.79 | 3.79 | -0.3 (-7.33%) | 23,297 |
2 Sep 2019 | USD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 3.86 | 4.09 | 3.86 | 4.09 | 4.09 | +0.1 (+2.51%) | 19,022 |
29 Aug 2019 | USD | 3.928 | 3.99 | 3.7 | 3.99 | 3.99 | +0.09 (+2.31%) | 21,103 |
28 Aug 2019 | USD | 4.26 | 4.6692 | 3.9 | 3.9 | 3.9 | -0.3 (-7.14%) | 15,192 |
27 Aug 2019 | USD | 4.88 | 4.88 | 4.16 | 4.2 | 4.2 | -0.68 (-13.93%) | 49,811 |
26 Aug 2019 | USD | 4.5 | 4.93 | 4.15 | 4.88 | 4.88 | +0.47 (+10.66%) | 41,531 |
23 Aug 2019 | USD | 3.94 | 4.83 | 3.94 | 4.41 | 4.41 | +0.48 (+12.21%) | 55,300 |
22 Aug 2019 | USD | 3.8 | 3.93 | 3.645 | 3.93 | 3.93 | +0.16 (+4.24%) | 31,373 |